Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impel Pharmaceuticals Inc (NQ: IMPL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 15, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.730 3.800 3.560 3.750 65,978 +0.07(+1.90%)
Dec 29, 2022 3.520 3.700 3.450 3.680 25,472 +0.22(+6.36%)
Dec 28, 2022 3.210 3.610 3.210 3.460 37,038 +0.23(+7.12%)
Dec 27, 2022 3.160 3.280 3.160 3.230 24,333 +0.03(+0.94%)
Dec 23, 2022 3.190 3.330 3.190 3.200 16,418 -0.15(-4.48%)
Dec 22, 2022 3.200 3.420 3.200 3.350 9,759 +0.12(+3.72%)
Dec 21, 2022 3.286 3.300 3.170 3.230 10,277 +0.06(+1.89%)
Dec 20, 2022 3.390 3.500 3.160 3.170 37,844 -0.27(-7.85%)
Dec 19, 2022 3.610 3.610 3.415 3.440 78,995 -0.16(-4.44%)
Dec 16, 2022 3.530 3.865 3.530 3.600 178,108 +0.01(+0.28%)
Dec 15, 2022 3.570 3.685 3.480 3.590 24,278 -0.02(-0.55%)
Dec 14, 2022 3.650 3.950 3.580 3.610 86,521 -0.07(-1.90%)
Dec 13, 2022 3.290 3.760 3.290 3.680 99,579 +0.43(+13.23%)
Dec 12, 2022 2.830 3.290 2.830 3.250 115,436 +0.29(+9.80%)
Dec 09, 2022 2.820 3.000 2.780 2.960 31,567 -0.01(-0.34%)
Dec 08, 2022 2.850 2.980 2.642 2.970 23,152 +0.10(+3.48%)
Dec 07, 2022 2.940 2.940 2.735 2.870 21,311 +0.03(+1.06%)
Dec 06, 2022 2.980 2.980 2.790 2.840 65,038 -0.06(-2.07%)
Dec 05, 2022 2.790 2.940 2.760 2.900 48,986 -0.04(-1.36%)
Dec 02, 2022 2.940 2.940 2.707 2.940 23,007 +0.00(+0.00%)
Dec 01, 2022 2.670 3.050 2.650 2.940 200,196 +0.27(+10.11%)
Nov 30, 2022 2.640 2.670 2.520 2.670 47,586 +0.08(+3.09%)
Nov 29, 2022 2.610 2.640 2.560 2.590 21,846 -0.10(-3.72%)
Nov 28, 2022 2.660 2.793 2.590 2.690 17,518 -0.03(-1.10%)
Nov 25, 2022 2.700 2.840 2.680 2.720 14,005 -0.01(-0.37%)
Nov 23, 2022 2.680 2.805 2.580 2.730 29,420 +0.05(+1.87%)
Nov 22, 2022 2.730 2.750 2.620 2.680 40,968 -0.01(-0.37%)
Nov 21, 2022 2.700 2.700 2.550 2.690 41,954 +0.01(+0.37%)
Nov 18, 2022 2.700 2.800 2.650 2.680 20,296 -0.08(-2.90%)
Nov 17, 2022 2.750 2.841 2.600 2.760 15,767 -0.08(-2.82%)
Nov 16, 2022 2.970 3.020 2.700 2.840 91,834 -0.20(-6.58%)
Nov 15, 2022 3.360 3.500 3.000 3.040 160,186 -0.32(-9.52%)
Nov 14, 2022 3.840 3.980 3.340 3.360 153,201 -0.45(-11.81%)
Nov 11, 2022 3.890 4.210 3.810 3.810 11,851 -0.12(-3.05%)
Nov 10, 2022 3.850 4.240 3.850 3.930 35,948 +0.15(+3.97%)
Nov 09, 2022 3.920 4.050 3.686 3.780 37,811 -0.19(-4.79%)
Nov 08, 2022 3.840 4.237 3.740 3.970 42,813 +0.13(+3.39%)
Nov 07, 2022 3.660 4.000 3.604 3.840 40,863 +0.22(+6.08%)
Nov 04, 2022 3.790 3.971 3.620 3.620 18,873 -0.17(-4.49%)
Nov 03, 2022 3.930 3.930 3.750 3.790 13,842 -0.13(-3.32%)
Nov 02, 2022 3.980 4.030 3.850 3.920 28,320 -0.09(-2.24%)
Nov 01, 2022 4.110 4.110 3.970 4.010 57,225 +0.10(+2.56%)
Oct 31, 2022 3.950 4.126 3.870 3.910 19,897 -0.07(-1.76%)
Oct 28, 2022 4.050 4.055 3.850 3.980 24,337 +0.10(+2.58%)
Oct 27, 2022 3.830 4.000 3.830 3.880 15,930 +0.06(+1.57%)
Oct 26, 2022 4.220 4.220 3.810 3.820 66,409 -0.30(-7.28%)
Oct 25, 2022 3.910 4.350 3.910 4.120 92,609 +0.21(+5.37%)
Oct 24, 2022 4.160 4.200 3.900 3.910 27,849 -0.09(-2.25%)
Oct 21, 2022 3.980 4.116 3.920 4.000 43,384 +0.01(+0.25%)
Oct 20, 2022 4.100 4.100 3.960 3.990 39,110 -0.01(-0.25%)
Oct 19, 2022 4.160 4.199 4.000 4.000 47,711 -0.19(-4.53%)
Oct 18, 2022 4.150 4.360 4.120 4.190 116,380 +0.05(+1.21%)
Oct 17, 2022 4.500 4.738 4.100 4.140 144,448 -0.35(-7.80%)
Oct 14, 2022 4.950 4.950 4.130 4.490 110,526 -0.44(-8.92%)
Oct 13, 2022 4.888 5.050 4.732 4.930 73,417 -0.08(-1.60%)
Oct 12, 2022 4.895 5.035 4.746 5.010 21,756 +0.07(+1.42%)
Oct 11, 2022 4.850 5.170 4.790 4.940 28,940 +0.09(+1.86%)
Oct 10, 2022 4.820 4.950 4.785 4.850 37,494 -0.10(-2.02%)
Oct 07, 2022 5.110 5.340 4.950 4.950 42,850 -0.17(-3.32%)
Oct 06, 2022 4.990 5.270 4.990 5.120 33,371 +0.07(+1.39%)
Oct 05, 2022 4.750 5.130 4.750 5.050 55,967 +0.27(+5.65%)
Oct 04, 2022 4.760 5.110 4.710 4.780 70,569 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.